Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 78.000 | 79.080 | 77.140 | 77.600 | 73.109 | 2,121,900 |
| 2025-05-09 | 77.000 | 77.000 | 75.770 | 75.950 | 71.555 | 1,733,800 |
| 2025-05-08 | 76.210 | 77.520 | 75.710 | 76.460 | 72.035 | 1,619,100 |
| 2025-05-07 | 76.000 | 76.560 | 75.180 | 75.880 | 71.489 | 2,757,300 |
| 2025-05-06 | 76.250 | 76.850 | 75.600 | 75.970 | 71.574 | 1,737,500 |
| 2025-05-05 | 76.280 | 77.450 | 76.050 | 77.060 | 72.601 | 1,330,000 |
| 2025-05-02 | 76.630 | 77.350 | 76.500 | 77.070 | 72.610 | 2,637,000 |
| 2025-05-01 | 76.200 | 76.630 | 75.280 | 75.750 | 71.367 | 3,328,700 |
| 2025-04-30 | 75.350 | 76.380 | 74.080 | 76.160 | 71.753 | 2,872,400 |
| 2025-04-29 | 75.040 | 76.450 | 74.850 | 75.860 | 71.470 | 2,490,800 |
| 2025-04-28 | 74.930 | 75.890 | 74.760 | 75.450 | 71.084 | 1,881,600 |
| 2025-04-25 | 75.170 | 75.340 | 74.280 | 74.920 | 70.585 | 2,748,400 |
| 2025-04-24 | 73.910 | 76.680 | 73.080 | 76.370 | 71.951 | 3,279,100 |
| 2025-04-23 | 74.460 | 75.440 | 73.110 | 73.250 | 69.011 | 3,949,000 |
| 2025-04-22 | 72.870 | 73.420 | 72.340 | 73.270 | 69.030 | 2,664,400 |
| 2025-04-21 | 72.720 | 72.830 | 71.360 | 72.090 | 67.918 | 2,508,700 |
| 2025-04-17 | 72.400 | 73.300 | 71.760 | 73.240 | 69.002 | 3,692,200 |
| 2025-04-16 | 75.160 | 77.100 | 70.630 | 71.240 | 67.118 | 6,648,400 |
| 2025-04-15 | 77.680 | 77.920 | 76.720 | 76.830 | 72.384 | 3,296,300 |
| 2025-04-14 | 76.910 | 77.500 | 75.830 | 76.540 | 72.111 | 2,954,300 |
| 2025-04-11 | 73.960 | 75.870 | 73.330 | 75.600 | 71.225 | 3,018,200 |
| 2025-04-10 | 75.310 | 75.860 | 71.770 | 73.980 | 69.699 | 3,027,400 |
| 2025-04-09 | 69.130 | 76.920 | 69.130 | 76.520 | 72.092 | 4,340,000 |
| 2025-04-08 | 73.670 | 74.000 | 69.580 | 70.370 | 66.298 | 4,206,400 |
| 2025-04-07 | 70.370 | 74.870 | 69.840 | 71.550 | 67.410 | 3,892,400 |
| 2025-04-04 | 73.450 | 75.360 | 72.540 | 72.590 | 68.389 | 3,701,800 |
| 2025-04-03 | 78.190 | 78.650 | 75.240 | 75.380 | 71.018 | 3,259,900 |
| 2025-04-02 | 79.500 | 80.220 | 78.920 | 79.420 | 74.824 | 2,760,100 |
| 2025-04-01 | 82.980 | 82.980 | 79.100 | 79.770 | 75.154 | 5,537,600 |
| 2025-03-31 | 80.870 | 82.960 | 80.820 | 82.910 | 78.112 | 8,640,900 |
| 2025-03-28 | 81.440 | 81.440 | 79.800 | 80.240 | 75.597 | 2,136,900 |
| 2025-03-27 | 81.120 | 81.180 | 80.170 | 80.630 | 75.964 | 2,646,900 |
| 2025-03-26 | 79.900 | 81.670 | 79.870 | 81.140 | 76.445 | 2,743,000 |
| 2025-03-25 | 80.000 | 80.970 | 79.840 | 80.390 | 75.738 | 2,869,400 |
| 2025-03-24 | 80.740 | 81.060 | 79.360 | 79.430 | 74.834 | 3,727,400 |
| 2025-03-21 | 80.450 | 81.790 | 79.690 | 81.140 | 76.445 | 11,642,500 |
| 2025-03-20 | 81.420 | 81.870 | 80.590 | 80.690 | 76.021 | 3,244,000 |
| 2025-03-19 | 81.480 | 82.360 | 80.970 | 81.490 | 76.774 | 2,731,400 |
| 2025-03-18 | 79.870 | 81.670 | 79.200 | 81.450 | 76.737 | 3,726,700 |
| 2025-03-17 | 80.570 | 81.250 | 79.770 | 80.300 | 75.653 | 3,415,300 |
| 2025-03-14 | 79.850 | 81.130 | 79.260 | 80.830 | 76.153 | 5,155,900 |
| 2025-03-13 | 79.690 | 81.280 | 78.690 | 79.480 | 74.881 | 3,330,100 |
| 2025-03-12 | 83.020 | 83.020 | 79.320 | 80.010 | 75.380 | 4,568,200 |
| 2025-03-11 | 84.580 | 85.230 | 82.170 | 82.510 | 77.735 | 5,423,900 |
| 2025-03-10 | 84.770 | 89.270 | 84.490 | 85.510 | 79.902 | 7,667,300 |
| 2025-03-07 | 82.340 | 85.240 | 82.310 | 85.000 | 79.426 | 7,341,200 |
| 2025-03-06 | 82.470 | 83.120 | 81.400 | 82.620 | 77.202 | 4,693,300 |
| 2025-03-05 | 80.960 | 82.350 | 80.560 | 82.210 | 76.819 | 5,254,500 |
| 2025-03-04 | 80.300 | 82.000 | 79.570 | 80.830 | 75.529 | 3,717,200 |
| 2025-03-03 | 83.000 | 83.340 | 80.080 | 80.710 | 75.417 | 3,617,900 |
| 2025-02-28 | 82.050 | 82.870 | 81.470 | 82.760 | 77.333 | 4,299,800 |
| 2025-02-27 | 82.140 | 82.660 | 81.020 | 81.760 | 76.398 | 3,291,300 |
| 2025-02-26 | 83.640 | 84.320 | 83.380 | 83.760 | 78.267 | 3,430,200 |
| 2025-02-25 | 83.960 | 84.710 | 83.430 | 83.870 | 78.370 | 3,036,100 |
| 2025-02-24 | 82.750 | 84.770 | 82.550 | 83.730 | 78.239 | 4,521,600 |
| 2025-02-21 | 83.350 | 83.530 | 81.850 | 82.300 | 76.903 | 2,198,600 |
| 2025-02-20 | 83.620 | 84.170 | 82.660 | 83.600 | 78.118 | 2,692,800 |
| 2025-02-19 | 83.320 | 84.570 | 82.970 | 83.680 | 78.192 | 2,690,100 |
| 2025-02-18 | 82.340 | 83.510 | 81.610 | 83.490 | 78.015 | 3,088,600 |
| 2025-02-14 | 81.790 | 82.730 | 81.610 | 82.170 | 76.781 | 3,063,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-06-26 | 2:1 |
| 1997-12-30 | 2:1 |
| 1995-12-28 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.8000 USD |
| 2026-06-10 | 0.8000 USD |
| 2026-03-11 | 0.8000 USD |
| 2025-12-19 | 0.8000 USD |
| 2025-09-02 | 0.7000 USD |
| 2025-06-10 | 0.7000 USD |
| 2025-03-11 | 0.7000 USD |
| 2024-12-20 | 0.7000 USD |
| 2024-09-20 | 0.7000 USD |
| 2024-06-10 | 0.7000 USD |
| 2024-03-08 | 0.7000 USD |
| 2023-12-21 | 0.7000 USD |
| 2023-09-20 | 0.7000 USD |
| 2023-06-08 | 0.7000 USD |
| 2023-03-09 | 0.7000 USD |
| 2022-12-20 | 0.7000 USD |
| 2022-09-20 | 0.7000 USD |
| 2022-06-09 | 0.7000 USD |
| 2022-03-09 | 0.7000 USD |
| 2021-12-20 | 0.7000 USD |
| 2021-09-20 | 0.7000 USD |
| 2021-06-10 | 0.7000 USD |
| 2021-03-09 | 0.7000 USD |
| 2020-12-18 | 0.6500 USD |
| 2020-09-18 | 0.6500 USD |
| 2020-06-11 | 0.6500 USD |
| 2020-03-09 | 0.6500 USD |
| 2019-12-19 | 0.6500 USD |
| 2019-09-19 | 0.6500 USD |
| 2019-06-13 | 0.6500 USD |
| 2019-03-08 | 0.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.